Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.17 | 38.40 | 37.94 | 37.94 | 20,144 | -0.17(-0.45%) |
Feb 26, 2016 | 38.29 | 38.38 | 38.02 | 38.11 | 74,014 | +0.18(+0.48%) |
Feb 25, 2016 | 37.67 | 37.93 | 37.27 | 37.93 | 16,349 | +0.34(+0.91%) |
Feb 24, 2016 | 36.71 | 37.62 | 36.45 | 37.59 | 169,965 | +0.39(+1.04%) |
Feb 23, 2016 | 37.55 | 37.62 | 37.10 | 37.20 | 16,036 | -0.65(-1.72%) |
Feb 22, 2016 | 37.69 | 37.97 | 37.69 | 37.85 | 39,907 | +0.52(+1.40%) |
Feb 19, 2016 | 37.06 | 37.39 | 36.93 | 37.33 | 31,867 | +0.21(+0.56%) |
Feb 18, 2016 | 37.43 | 37.43 | 37.05 | 37.12 | 135,824 | -0.12(-0.33%) |
Feb 17, 2016 | 36.61 | 37.29 | 36.61 | 37.24 | 31,865 | +0.84(+2.30%) |
Feb 16, 2016 | 35.72 | 36.48 | 35.72 | 36.41 | 19,506 | +1.03(+2.91%) |
Feb 12, 2016 | 34.93 | 35.38 | 35.38 | 35.38 | 51,874 | +0.74(+2.15%) |
Feb 11, 2016 | 34.23 | 34.84 | 34.14 | 34.64 | 72,112 | -0.08(-0.22%) |
Feb 10, 2016 | 34.93 | 35.28 | 34.71 | 34.71 | 58,122 | +0.21(+0.61%) |
Feb 09, 2016 | 34.26 | 34.90 | 34.21 | 34.50 | 46,452 | -0.27(-0.77%) |
Feb 08, 2016 | 35.16 | 35.16 | 34.22 | 34.77 | 319,707 | -0.94(-2.64%) |
Feb 05, 2016 | 36.99 | 36.99 | 35.67 | 35.71 | 36,298 | -1.34(-3.62%) |
Feb 04, 2016 | 36.76 | 37.36 | 36.76 | 37.05 | 63,194 | +0.31(+0.84%) |
Feb 03, 2016 | 36.86 | 36.91 | 36.04 | 36.75 | 136,114 | +0.21(+0.57%) |
Feb 02, 2016 | 37.33 | 37.33 | 36.41 | 36.54 | 29,277 | -1.13(-2.99%) |
Feb 01, 2016 | 37.25 | 37.81 | 37.24 | 37.66 | 23,047 | +0.21(+0.56%) |
Jan 29, 2016 | 36.39 | 37.49 | 36.39 | 37.45 | 406,210 | +1.41(+3.91%) |
Jan 28, 2016 | 36.27 | 36.39 | 35.84 | 36.05 | 20,035 | +0.32(+0.88%) |
Jan 27, 2016 | 36.24 | 36.49 | 35.64 | 35.73 | 13,854 | -0.67(-1.83%) |
Jan 26, 2016 | 36.08 | 36.53 | 35.98 | 36.40 | 28,084 | +0.50(+1.41%) |
Jan 25, 2016 | 36.42 | 36.51 | 35.85 | 35.89 | 13,033 | -0.69(-1.87%) |
Jan 22, 2016 | 36.47 | 36.66 | 36.32 | 36.58 | 35,678 | +0.78(+2.18%) |
Jan 21, 2016 | 35.85 | 36.37 | 35.51 | 35.80 | 32,531 | +0.09(+0.24%) |
Jan 20, 2016 | 35.10 | 35.92 | 34.51 | 35.71 | 197,849 | -0.02(-0.05%) |
Jan 19, 2016 | 36.21 | 36.27 | 35.32 | 35.73 | 85,875 | -0.07(-0.19%) |
Jan 15, 2016 | 35.94 | 35.80 | 35.80 | 35.80 | 80,856 | -1.40(-3.76%) |
Jan 14, 2016 | 36.63 | 37.43 | 36.07 | 37.20 | 60,585 | +0.70(+1.93%) |
Jan 13, 2016 | 37.76 | 37.81 | 36.43 | 36.49 | 62,996 | -1.24(-3.28%) |
Jan 12, 2016 | 37.48 | 37.85 | 37.30 | 37.73 | 23,469 | +0.52(+1.41%) |
Jan 11, 2016 | 37.52 | 37.60 | 36.83 | 37.21 | 42,309 | -0.05(-0.13%) |
Jan 08, 2016 | 38.09 | 38.13 | 37.25 | 37.25 | 69,405 | -0.58(-1.54%) |
Jan 07, 2016 | 38.16 | 38.69 | 37.82 | 37.84 | 53,966 | -1.17(-3.00%) |
Jan 06, 2016 | 39.33 | 39.36 | 38.78 | 39.01 | 33,368 | -0.89(-2.22%) |
Jan 05, 2016 | 40.14 | 40.14 | 39.79 | 39.89 | 29,764 | +0.01(+0.02%) |
Jan 04, 2016 | 39.67 | 39.91 | 39.42 | 39.88 | 49,766 | -0.73(-1.81%) |
Dec 31, 2015 | 41.00 | 40.62 | 40.62 | 40.62 | 13,231 | -0.57(-1.39%) |
Dec 30, 2015 | 41.63 | 41.63 | 41.19 | 41.19 | 32,375 | -0.39(-0.94%) |
Dec 29, 2015 | 41.20 | 41.67 | 41.20 | 41.58 | 17,792 | +0.60(+1.46%) |
Dec 28, 2015 | 41.06 | 41.06 | 40.61 | 40.98 | 26,426 | -0.15(-0.37%) |
Dec 24, 2015 | 40.98 | 41.13 | 41.13 | 41.13 | 20,476 | +0.10(+0.26%) |
Dec 23, 2015 | 40.83 | 41.07 | 40.83 | 41.03 | 17,891 | +0.32(+0.78%) |
Dec 22, 2015 | 40.52 | 40.72 | 40.35 | 40.71 | 15,393 | +0.28(+0.69%) |
Dec 21, 2015 | 40.31 | 40.43 | 40.17 | 40.43 | 17,966 | +0.39(+0.97%) |
Dec 18, 2015 | 40.40 | 40.45 | 39.98 | 40.04 | 47,213 | -0.63(-1.54%) |
Dec 17, 2015 | 41.56 | 41.57 | 40.66 | 40.66 | 37,516 | -0.68(-1.64%) |
Dec 16, 2015 | 41.11 | 41.37 | 40.74 | 41.34 | 106,952 | +0.47(+1.15%) |
Dec 15, 2015 | 40.60 | 41.12 | 40.60 | 40.87 | 21,298 | +0.56(+1.39%) |
Dec 14, 2015 | 40.43 | 40.43 | 39.95 | 40.31 | 78,632 | -0.13(-0.33%) |
Dec 11, 2015 | 40.83 | 40.84 | 40.40 | 40.45 | 64,176 | -0.86(-2.09%) |
Dec 10, 2015 | 41.13 | 41.55 | 41.13 | 41.31 | 12,430 | +0.18(+0.44%) |
Dec 09, 2015 | 41.71 | 41.81 | 41.01 | 41.13 | 11,873 | -0.69(-1.66%) |
Dec 08, 2015 | 41.31 | 41.91 | 41.26 | 41.82 | 8,929 | +0.02(+0.05%) |
Dec 07, 2015 | 41.97 | 41.97 | 41.69 | 41.80 | 15,822 | -0.32(-0.77%) |
Dec 04, 2015 | 41.40 | 42.19 | 41.40 | 42.13 | 27,271 | +0.78(+1.88%) |
Dec 03, 2015 | 42.16 | 42.17 | 41.19 | 41.35 | 26,470 | -0.44(-1.05%) |
Dec 02, 2015 | 42.24 | 42.30 | 41.78 | 41.78 | 21,223 | -0.32(-0.77%) |